Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.00(+0.00%) |
Oct 28, 2004 | 14.00 | 14.45 | 13.50 | 14.00 | 21,415 | +0.40(+2.94%) |
Oct 27, 2004 | 13.60 | 14.75 | 13.45 | 13.60 | 15,847 | +0.35(+2.64%) |
Oct 26, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | +0.00(+0.00%) |
Oct 25, 2004 | 13.25 | 13.95 | 13.15 | 13.25 | 13,822 | -0.15(-1.12%) |
Oct 22, 2004 | 13.40 | 14.05 | 13.35 | 13.40 | 5,138 | -0.35(-2.55%) |
Oct 21, 2004 | 13.75 | 14.35 | 13.35 | 13.75 | 8,248 | +0.05(+0.36%) |
Oct 20, 2004 | 13.70 | 14.90 | 13.70 | 13.70 | 8,884 | +0.10(+0.74%) |
Oct 19, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.00(+0.00%) |
Oct 18, 2004 | 13.60 | 13.90 | 13.45 | 13.60 | 16,586 | +0.05(+0.37%) |
Oct 15, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 14, 2004 | 13.55 | 13.95 | 12.45 | 13.55 | 18,249 | +0.00(+0.00%) |
Oct 13, 2004 | 13.55 | 14.20 | 13.35 | 13.55 | 6,526 | -0.60(-4.24%) |
Oct 12, 2004 | 14.15 | 14.15 | 13.70 | 14.15 | 8,400 | +0.20(+1.43%) |
Oct 11, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.00(+0.00%) |
Oct 08, 2004 | 13.95 | 14.35 | 13.85 | 13.95 | 8,774 | +0.40(+2.95%) |
Oct 07, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | +0.00(+0.00%) |
Oct 06, 2004 | 13.55 | 13.90 | 13.30 | 13.55 | 23,438 | -0.10(-0.73%) |
Oct 05, 2004 | 13.65 | 14.00 | 13.50 | 13.65 | 3,866 | +0.15(+1.11%) |
Oct 04, 2004 | 13.50 | 13.95 | 13.30 | 13.50 | 3,495 | +0.30(+2.27%) |
Oct 01, 2004 | 13.20 | 13.75 | 12.95 | 13.20 | 10,684 | +0.00(+0.00%) |
Sep 30, 2004 | 13.20 | 13.75 | 12.95 | 13.20 | 10,684 | -0.20(-1.49%) |
Sep 29, 2004 | 13.40 | 13.45 | 12.90 | 13.40 | 15,162 | +0.00(+0.00%) |
Sep 28, 2004 | 13.40 | 13.45 | 12.90 | 13.40 | 15,162 | +0.30(+2.29%) |
Sep 27, 2004 | 13.10 | 13.50 | 12.90 | 13.10 | 5,830 | +0.25(+1.95%) |
Sep 24, 2004 | 12.85 | 13.50 | 12.85 | 12.85 | 8,586 | +0.00(+0.00%) |
Sep 23, 2004 | 12.85 | 13.50 | 12.85 | 12.85 | 8,586 | -0.65(-4.81%) |
Sep 22, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 3,884 | +0.15(+1.12%) |
Sep 21, 2004 | 13.35 | 13.75 | 13.20 | 13.35 | 13,223 | +0.00(+0.00%) |
Sep 20, 2004 | 13.35 | 13.75 | 13.20 | 13.35 | 13,223 | -0.36(-2.63%) |
Sep 17, 2004 | 13.71 | 14.85 | 13.40 | 13.71 | 11,712 | +0.31(+2.31%) |
Sep 16, 2004 | 13.40 | 13.75 | 13.25 | 13.40 | 7,487 | +0.15(+1.13%) |
Sep 15, 2004 | 13.25 | 13.75 | 13.00 | 13.25 | 6,081 | -0.15(-1.12%) |
Sep 14, 2004 | 13.40 | 13.90 | 13.30 | 13.40 | 11,318 | -0.10(-0.74%) |
Sep 13, 2004 | 13.50 | 13.50 | 13.30 | 13.50 | 3,591 | +0.55(+4.25%) |
Sep 10, 2004 | 12.95 | 13.30 | 12.95 | 12.95 | 18,009 | +0.00(+0.00%) |
Sep 09, 2004 | 12.95 | 13.30 | 12.95 | 12.95 | 18,009 | -0.35(-2.63%) |
Sep 08, 2004 | 13.30 | 13.80 | 13.00 | 13.30 | 8,223 | +0.50(+3.91%) |
Sep 07, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 4,368 | -0.35(-2.66%) |
Sep 03, 2004 | 13.15 | 13.35 | 12.50 | 13.15 | 41,528 | +0.00(+0.00%) |
Sep 02, 2004 | 13.15 | 13.35 | 12.50 | 13.15 | 41,528 | +0.16(+1.23%) |
Sep 01, 2004 | 12.99 | 13.15 | 12.45 | 12.99 | 17,427 | -0.11(-0.84%) |
Aug 31, 2004 | 13.10 | 13.11 | 12.60 | 13.10 | 31,656 | -0.05(-0.38%) |
Aug 30, 2004 | 13.15 | 13.50 | 12.72 | 13.15 | 33,288 | +0.30(+2.33%) |
Aug 27, 2004 | 12.85 | 13.20 | 12.50 | 12.85 | 57,058 | +0.00(+0.00%) |
Aug 26, 2004 | 12.85 | 13.20 | 12.50 | 12.85 | 57,058 | +0.05(+0.39%) |
Aug 25, 2004 | 12.80 | 13.25 | 7.900 | 12.80 | 20,798 | +0.00(+0.00%) |
Aug 24, 2004 | 12.80 | 13.25 | 7.900 | 12.80 | 20,798 | +0.20(+1.59%) |
Aug 23, 2004 | 12.60 | 13.05 | 12.60 | 12.60 | 73,387 | +0.00(+0.00%) |
Aug 20, 2004 | 12.60 | 13.05 | 12.60 | 12.60 | 73,387 | -0.20(-1.56%) |
Aug 19, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 9,544 | -0.45(-3.40%) |
Aug 18, 2004 | 13.25 | 13.25 | 12.80 | 13.25 | 145,894 | +0.00(+0.00%) |
Aug 17, 2004 | 13.25 | 13.25 | 12.80 | 13.25 | 145,894 | +0.85(+6.85%) |
Aug 16, 2004 | 12.40 | 13.10 | 12.40 | 12.40 | 72,218 | +0.00(+0.00%) |
Aug 13, 2004 | 12.40 | 13.10 | 12.40 | 12.40 | 72,218 | -0.25(-1.98%) |
Aug 12, 2004 | 12.65 | 13.00 | 12.65 | 12.65 | 13,964 | -0.15(-1.17%) |
Aug 11, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 22,336 | +0.00(+0.00%) |
Aug 10, 2004 | 12.80 | 13.25 | 12.75 | 12.80 | 22,336 | +0.25(+1.99%) |
Aug 09, 2004 | 12.55 | 13.00 | 12.55 | 12.55 | 17,267 | -0.15(-1.18%) |
Aug 06, 2004 | 12.70 | 13.10 | 12.70 | 12.70 | 14,691 | -0.50(-3.79%) |
Aug 05, 2004 | 13.20 | 13.50 | 12.85 | 13.20 | 9,412 | -0.30(-2.22%) |
Aug 04, 2004 | 13.50 | 13.75 | 13.40 | 13.50 | 16,943 | +0.00(+0.00%) |
Aug 03, 2004 | 13.50 | 13.75 | 13.40 | 13.50 | 16,943 | +0.00(+0.00%) |
Aug 02, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 15,133 | +0.00(+0.00%) |
Jul 30, 2004 | 13.50 | 14.00 | 13.50 | 13.50 | 15,133 | -0.25(-1.82%) |
Jul 29, 2004 | 13.75 | 13.75 | 13.35 | 13.75 | 13,426 | +0.35(+2.61%) |
Jul 28, 2004 | 13.40 | 14.10 | 13.40 | 13.40 | 14,567 | +0.03(+0.22%) |
Jul 27, 2004 | 13.37 | 13.75 | 13.25 | 13.37 | 21,297 | +0.00(+0.00%) |
Jul 26, 2004 | 13.37 | 13.75 | 13.25 | 13.37 | 21,297 | -0.53(-3.81%) |
Jul 23, 2004 | 13.90 | 14.35 | 13.89 | 13.90 | 10,723 | -0.35(-2.46%) |
Jul 22, 2004 | 14.25 | 14.60 | 14.20 | 14.25 | 22,363 | -0.05(-0.35%) |
Jul 21, 2004 | 14.30 | 14.75 | 14.25 | 14.30 | 12,881 | +0.15(+1.06%) |
Jul 20, 2004 | 14.15 | 14.60 | 14.15 | 14.15 | 4,114 | -0.10(-0.70%) |
Jul 19, 2004 | 14.25 | 14.65 | 14.00 | 14.25 | 10,345 | -0.05(-0.35%) |
Jul 16, 2004 | 14.30 | 14.35 | 14.05 | 14.30 | 12,992 | +0.05(+0.35%) |
Jul 15, 2004 | 14.25 | 14.55 | 14.10 | 14.25 | 21,067 | +0.00(+0.00%) |
Jul 14, 2004 | 14.25 | 14.60 | 14.25 | 14.25 | 2,724 | -0.11(-0.77%) |
Jul 13, 2004 | 14.36 | 14.75 | 14.25 | 14.36 | 10,063 | -0.10(-0.69%) |
Jul 12, 2004 | 14.46 | 14.75 | 14.40 | 14.46 | 5,029 | +0.01(+0.07%) |
Jul 09, 2004 | 14.45 | 14.80 | 14.40 | 14.45 | 2,942 | +0.10(+0.70%) |
Jul 08, 2004 | 14.35 | 14.75 | 14.35 | 14.35 | 3,775 | +0.10(+0.70%) |
Jul 07, 2004 | 14.25 | 14.50 | 14.20 | 14.25 | 9,076 | -0.36(-2.46%) |
Jul 06, 2004 | 14.61 | 14.70 | 14.25 | 14.61 | 11,153 | +0.31(+2.17%) |
Jul 02, 2004 | 14.30 | 14.65 | 14.30 | 14.30 | 4,686 | -0.30(-2.05%) |
Jul 01, 2004 | 14.60 | 14.70 | 14.30 | 14.60 | 1,949 | +0.00(+0.00%) |
Jun 30, 2004 | 14.65 | 14.70 | 14.30 | 14.60 | 1,949 | +0.17(+1.18%) |
Jun 29, 2004 | 14.43 | 15.00 | 14.43 | 14.43 | 9,214 | +0.00(+0.00%) |
Jun 28, 2004 | 14.50 | 15.00 | 14.43 | 14.43 | 9,214 | -0.07(-0.48%) |
Jun 25, 2004 | 14.58 | 14.60 | 14.20 | 14.50 | 7,969 | +0.46(+3.28%) |
Jun 24, 2004 | 14.04 | 14.25 | 13.90 | 14.04 | 6,637 | +0.19(+1.37%) |
Jun 23, 2004 | 13.85 | 14.80 | 13.80 | 13.85 | 4,173 | -0.25(-1.77%) |
Jun 22, 2004 | 14.10 | 14.30 | 14.10 | 14.10 | 1,820 | -0.17(-1.19%) |
Jun 21, 2004 | 14.27 | 14.40 | 13.85 | 14.27 | 5,196 | +0.26(+1.86%) |
Jun 18, 2004 | 14.01 | 14.40 | 14.00 | 14.01 | 4,509 | +0.01(+0.07%) |
Jun 17, 2004 | 14.00 | 14.30 | 13.95 | 14.00 | 5,459 | -0.09(-0.64%) |
Jun 16, 2004 | 14.09 | 14.40 | 14.05 | 14.09 | 3,549 | +0.15(+1.08%) |
Jun 15, 2004 | 13.94 | 14.10 | 13.65 | 13.94 | 3,156 | -0.31(-2.18%) |
Jun 14, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.25(+1.79%) |
Jun 10, 2004 | 14.00 | 14.50 | 14.00 | 14.00 | 8,552 | -0.65(-4.44%) |
Jun 09, 2004 | 14.65 | 14.65 | 14.30 | 14.65 | 3,102 | -0.02(-0.14%) |
Jun 08, 2004 | 14.67 | 14.75 | 14.35 | 14.67 | 1,121 | +0.22(+1.52%) |
Jun 07, 2004 | 14.45 | 14.45 | 14.10 | 14.45 | 3,338 | +0.40(+2.85%) |
Jun 04, 2004 | 14.05 | 14.30 | 14.00 | 14.05 | 6,809 | +0.00(+0.00%) |
Jun 03, 2004 | 14.05 | 14.50 | 14.00 | 14.05 | 7,345 | +0.10(+0.72%) |
Jun 02, 2004 | 13.95 | 14.25 | 13.90 | 13.95 | 4,359 | -0.20(-1.41%) |
Jun 01, 2004 | 14.15 | 14.65 | 14.14 | 14.15 | 6,640 | -0.10(-0.70%) |
May 28, 2004 | 14.25 | 14.60 | 14.10 | 14.25 | 73,513 | +0.35(+2.52%) |
May 27, 2004 | 13.90 | 14.25 | 13.75 | 13.90 | 348,013 | +0.05(+0.36%) |
May 26, 2004 | 13.85 | 14.15 | 13.70 | 13.85 | 6,545 | +0.00(+0.00%) |
May 25, 2004 | 13.85 | 14.15 | 13.70 | 13.85 | 6,545 | -0.40(-2.81%) |
May 24, 2004 | 14.25 | 14.25 | 13.75 | 14.25 | 5,395 | +1.00(+7.55%) |
May 21, 2004 | 13.25 | 14.10 | 13.00 | 13.25 | 4,688 | -0.30(-2.21%) |
May 20, 2004 | 13.55 | 14.00 | 13.45 | 13.55 | 6,318 | -0.25(-1.81%) |
May 19, 2004 | 13.80 | 14.25 | 13.50 | 13.80 | 15,368 | +0.35(+2.60%) |
May 18, 2004 | 13.15 | 13.65 | 13.20 | 13.45 | 7,256 | +0.30(+2.28%) |
May 17, 2004 | 13.20 | 13.50 | 13.05 | 13.15 | 10,055 | -0.05(-0.38%) |
May 14, 2004 | 13.40 | 13.75 | 13.10 | 13.20 | 4,080 | -0.15(-1.12%) |
May 13, 2004 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
May 12, 2004 | 13.50 | 13.90 | 13.25 | 13.35 | 4,667 | -0.15(-1.11%) |
May 11, 2004 | 13.25 | 13.90 | 13.40 | 13.50 | 10,604 | +0.25(+1.89%) |
May 10, 2004 | 13.60 | 13.85 | 13.15 | 13.25 | 4,178 | -0.35(-2.57%) |
May 07, 2004 | 13.95 | 14.05 | 13.60 | 13.60 | 14,186 | -0.35(-2.51%) |
May 06, 2004 | 14.40 | 14.45 | 13.95 | 13.95 | 3,572 | -0.45(-3.13%) |
May 05, 2004 | 14.10 | 14.65 | 14.20 | 14.40 | 4,802 | +0.30(+2.13%) |
May 04, 2004 | 14.20 | 14.50 | 14.00 | 14.10 | 7,649 | -0.10(-0.70%) |
May 03, 2004 | 14.25 | 14.20 | 13.75 | 14.20 | 1,600 | -0.05(-0.35%) |
Apr 30, 2004 | 14.05 | 14.50 | 13.90 | 14.25 | 7,495 | +0.15(+1.06%) |
Apr 29, 2004 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 14.70 | 14.40 | 14.10 | 14.10 | 3,524 | -0.60(-4.08%) |
Apr 27, 2004 | 14.25 | 14.90 | 14.25 | 14.70 | 10,430 | +0.45(+3.16%) |
Apr 26, 2004 | 14.20 | 14.75 | 14.10 | 14.25 | 2,500 | +0.05(+0.35%) |
Apr 23, 2004 | 14.10 | 14.75 | 14.20 | 14.20 | 7,857 | +0.10(+0.71%) |
Apr 22, 2004 | 14.25 | 14.50 | 14.00 | 14.10 | 6,670 | -0.15(-1.05%) |
Apr 21, 2004 | 14.55 | 14.50 | 14.00 | 14.25 | 3,000 | -0.30(-2.06%) |
Apr 20, 2004 | 14.75 | 14.90 | 14.40 | 14.55 | 74,247 | -0.20(-1.36%) |
Apr 19, 2004 | 14.40 | 14.80 | 14.40 | 14.75 | 17,376 | +0.35(+2.43%) |
Apr 16, 2004 | 14.25 | 14.75 | 14.25 | 14.40 | 9,902 | +0.15(+1.05%) |
Apr 15, 2004 | 14.45 | 14.55 | 14.00 | 14.25 | 6,571 | -0.20(-1.38%) |
Apr 14, 2004 | 14.55 | 14.75 | 14.25 | 14.45 | 5,084 | -0.10(-0.69%) |
Apr 13, 2004 | 14.50 | 15.00 | 14.55 | 14.55 | 7,582 | +0.05(+0.34%) |
Apr 12, 2004 | 14.45 | 14.70 | 14.40 | 14.50 | 4,951 | +0.05(+0.35%) |
Apr 08, 2004 | 15.00 | 15.00 | 14.40 | 14.45 | 5,557 | -0.55(-3.67%) |
Apr 07, 2004 | 15.00 | 15.00 | 14.75 | 15.00 | 1,416 | +0.35(+2.39%) |
Apr 06, 2004 | 14.92 | 15.00 | 14.60 | 14.65 | 17,685 | -0.27(-1.81%) |
Apr 05, 2004 | 14.92 | 15.00 | 14.65 | 14.92 | 20,255 | +0.07(+0.47%) |
Apr 02, 2004 | 14.95 | 15.00 | 14.50 | 14.85 | 18,179 | -0.10(-0.67%) |
Apr 01, 2004 | 14.60 | 15.05 | 14.60 | 14.95 | 21,049 | +0.35(+2.40%) |
Mar 31, 2004 | 14.40 | 15.00 | 14.50 | 14.60 | 59,680 | +0.20(+1.39%) |
Mar 30, 2004 | 14.10 | 14.65 | 14.25 | 14.40 | 17,282 | +0.30(+2.13%) |
Mar 29, 2004 | 14.00 | 14.50 | 14.10 | 14.10 | 4,313 | +0.10(+0.71%) |
Mar 26, 2004 | 13.85 | 14.25 | 13.85 | 14.00 | 8,500 | +0.15(+1.08%) |
Mar 25, 2004 | 13.35 | 14.15 | 13.80 | 13.85 | 2,063 | +0.50(+3.75%) |
Mar 24, 2004 | 13.75 | 13.75 | 13.35 | 13.35 | 7,107 | -0.40(-2.91%) |
Mar 23, 2004 | 13.85 | 14.25 | 13.70 | 13.75 | 13,933 | -0.10(-0.72%) |
Mar 22, 2004 | 14.10 | 14.00 | 13.79 | 13.85 | 4,553 | -0.25(-1.77%) |
Mar 19, 2004 | 14.20 | 14.50 | 14.10 | 14.10 | 8,251 | -0.10(-0.70%) |
Mar 18, 2004 | 14.25 | 14.60 | 14.20 | 14.20 | 4,475 | -0.05(-0.35%) |
Mar 17, 2004 | 14.00 | 14.60 | 14.20 | 14.25 | 6,687 | +0.25(+1.79%) |
Mar 16, 2004 | 14.25 | 14.50 | 14.00 | 14.00 | 5,006 | -0.25(-1.75%) |
Mar 15, 2004 | 14.55 | 14.40 | 13.85 | 14.25 | 9,128 | +0.00(+0.00%) |
Mar 12, 2004 | 14.25 | 15.10 | 14.25 | 14.25 | 5,205 | +0.00(+0.00%) |
Mar 11, 2004 | 14.95 | 15.10 | 14.25 | 14.25 | 5,205 | -0.70(-4.68%) |
Mar 10, 2004 | 14.99 | 15.25 | 14.65 | 14.95 | 8,358 | -0.04(-0.27%) |
Mar 09, 2004 | 15.10 | 15.35 | 14.85 | 14.99 | 3,686 | -0.11(-0.73%) |
Mar 08, 2004 | 15.40 | 15.50 | 15.10 | 15.10 | 7,702 | -0.15(-0.98%) |
Mar 05, 2004 | 15.25 | 15.40 | 14.90 | 15.25 | 5,554 | +0.00(+0.00%) |
Mar 04, 2004 | 14.95 | 15.40 | 14.90 | 15.25 | 5,554 | +0.30(+2.01%) |
Mar 03, 2004 | 15.20 | 15.25 | 14.62 | 14.95 | 1,909 | -0.25(-1.64%) |
Mar 02, 2004 | 15.30 | 15.50 | 15.00 | 15.20 | 1,425 | -0.10(-0.65%) |
Mar 01, 2004 | 15.60 | 15.75 | 15.25 | 15.30 | 2,420 | +0.35(+2.34%) |
Feb 27, 2004 | 14.95 | 15.50 | 14.95 | 14.95 | 2,605 | +0.00(+0.00%) |
Feb 26, 2004 | 15.00 | 15.50 | 14.95 | 14.95 | 2,605 | -0.05(-0.33%) |
Feb 25, 2004 | 15.30 | 15.25 | 15.00 | 15.00 | 22,671 | -0.30(-1.96%) |
Feb 24, 2004 | 15.65 | 15.65 | 15.00 | 15.30 | 10,818 | -0.35(-2.24%) |
Feb 23, 2004 | 15.44 | 15.85 | 15.30 | 15.65 | 2,984 | +0.25(+1.62%) |
Feb 20, 2004 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 15.50 | 16.00 | 15.40 | 15.40 | 28,229 | +0.18(+1.18%) |
Feb 18, 2004 | 15.22 | 15.50 | 15.15 | 15.22 | 7,793 | +0.00(+0.00%) |
Feb 17, 2004 | 14.95 | 15.50 | 15.15 | 15.22 | 7,793 | +0.27(+1.81%) |
Feb 13, 2004 | 15.20 | 15.25 | 14.90 | 14.95 | 4,191 | -0.25(-1.64%) |
Feb 12, 2004 | 15.15 | 15.50 | 15.15 | 15.20 | 5,889 | +0.05(+0.33%) |
Feb 11, 2004 | 15.25 | 16.00 | 15.15 | 15.15 | 39,710 | -0.10(-0.66%) |
Feb 10, 2004 | 15.35 | 15.50 | 14.85 | 15.25 | 44,551 | -0.10(-0.65%) |
Feb 09, 2004 | 15.35 | 15.35 | 14.75 | 15.35 | 13,641 | +0.00(+0.00%) |
Feb 06, 2004 | 14.70 | 15.35 | 14.35 | 15.35 | 1,997 | +0.65(+4.42%) |
Feb 05, 2004 | 14.45 | 15.35 | 14.35 | 14.70 | 5,738 | +0.25(+1.73%) |
Feb 04, 2004 | 14.15 | 14.50 | 14.15 | 14.45 | 4,225 | +0.20(+1.40%) |
Feb 03, 2004 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 14.35 | 14.55 | 14.15 | 14.25 | 3,695 | -0.10(-0.70%) |
Jan 30, 2004 | 14.80 | 15.35 | 14.20 | 14.35 | 4,927 | -0.45(-3.04%) |
Jan 29, 2004 | 15.25 | 15.35 | 14.72 | 14.80 | 5,604 | -0.45(-2.95%) |
Jan 28, 2004 | 15.25 | 15.75 | 14.95 | 15.25 | 3,444 | +0.00(+0.00%) |
Jan 27, 2004 | 15.15 | 15.75 | 15.00 | 15.25 | 4,101 | +0.10(+0.66%) |
Jan 26, 2004 | 15.30 | 15.50 | 15.15 | 15.15 | 4,608 | -0.15(-0.98%) |
Jan 23, 2004 | 15.60 | 15.75 | 15.25 | 15.30 | 189,333 | -0.30(-1.92%) |
Jan 22, 2004 | 15.75 | 16.00 | 15.50 | 15.60 | 48,165 | -0.15(-0.95%) |
Jan 21, 2004 | 15.85 | 16.00 | 15.70 | 15.75 | 4,401 | -0.10(-0.63%) |
Jan 20, 2004 | 15.25 | 16.00 | 15.50 | 15.85 | 10,904 | +0.60(+3.93%) |
Jan 16, 2004 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 15.15 | 15.35 | 15.10 | 15.25 | 1,706 | +0.10(+0.66%) |
Jan 14, 2004 | 15.00 | 15.50 | 15.00 | 15.15 | 5,464 | +0.15(+1.00%) |
Jan 13, 2004 | 14.80 | 15.50 | 15.00 | 15.00 | 2,467 | +0.20(+1.35%) |
Jan 12, 2004 | 15.30 | 15.20 | 14.75 | 14.80 | 3,693 | -0.50(-3.27%) |
Jan 09, 2004 | 15.25 | 15.30 | 15.10 | 15.30 | 17,363 | +0.30(+2.00%) |
Jan 08, 2004 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 14.50 | 15.00 | 14.60 | 15.00 | 2,554 | +0.75(+5.26%) |
Dec 31, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 14.05 | 14.50 | 14.25 | 14.25 | 5,472 | +0.20(+1.42%) |
Dec 29, 2003 | 13.90 | 14.50 | 13.95 | 14.05 | 2,766 | +0.15(+1.08%) |
Dec 26, 2003 | 14.25 | 14.25 | 13.85 | 13.90 | 2,552 | -0.35(-2.46%) |
Dec 24, 2003 | 13.75 | 14.27 | 13.90 | 14.25 | 3,032 | +0.50(+3.64%) |
Dec 23, 2003 | 14.05 | 14.27 | 13.75 | 13.75 | 4,657 | -0.30(-2.14%) |
Dec 22, 2003 | 14.15 | 14.50 | 13.75 | 14.05 | 3,929 | -0.10(-0.71%) |
Dec 19, 2003 | 14.15 | 14.50 | 13.85 | 14.15 | 3,216 | +0.30(+2.17%) |
Dec 18, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.42(-2.94%) |
Dec 17, 2003 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | +0.37(+2.66%) |
Dec 16, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.10(+0.72%) |
Dec 15, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.20(-1.43%) |
Dec 12, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) |
Dec 11, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) |
Dec 10, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | -0.05(-0.36%) |
Dec 09, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | -0.25(-1.76%) |
Dec 08, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.35%) |
Dec 03, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.25(+1.80%) |
Dec 02, 2003 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | +0.25(+1.83%) |
Dec 01, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Nov 28, 2003 | 13.65 | 13.90 | 13.65 | 13.65 | 536 | +0.15(+1.11%) |
Nov 26, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | -0.30(-2.17%) |
Nov 25, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.45(+3.37%) |
Nov 24, 2003 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.05(+0.38%) |
Nov 21, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | -0.30(-2.21%) |
Nov 20, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.05(-0.37%) |
Nov 19, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) |
Nov 18, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.65(-4.56%) |
Nov 17, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.10(+0.71%) |
Nov 14, 2003 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | +0.20(+1.43%) |
Nov 13, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.20(+1.45%) |
Nov 12, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | -0.05(-0.36%) |
Nov 11, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | -0.15(-1.08%) |
Nov 10, 2003 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | +0.10(+0.72%) |
Nov 07, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.20(+1.47%) |
Nov 06, 2003 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | -0.35(-2.50%) |
Nov 05, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.05(-0.36%) |
Nov 04, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | +0.10(+0.72%) |